73,250€
10,57%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2026 | 72,75 | 74,50 | 72,25 | 73,00 | 10,19% | - |
| 23.03.2026 | 66,25 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 19.03.2026 | 67,25 | 68,25 | 64,75 | 66,75 | -3,96% | - |
| 18.03.2026 | 69,25 | 69,75 | 68,50 | 69,50 | -0,36% | - |
| 17.03.2026 | 64,75 | 70,75 | 64,25 | 69,75 | 7,72% | 100,00 |
| 16.03.2026 | 65,75 | 68,25 | 64,75 | 64,75 | -4,78% | - |
| 13.03.2026 | 67,25 | 68,25 | 67,25 | 68,00 | -3,20% | - |
| 12.03.2026 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 11.03.2026 | 72,25 | 72,25 | 69,25 | 70,75 | 0,71% | - |
| 10.03.2026 | 70,75 | 71,75 | 68,75 | 70,25 | 5,24% | - |
| 09.03.2026 | 67,75 | 68,50 | 64,25 | 66,75 | -8,25% | - |
| 06.03.2026 | 72,25 | 72,75 | 72,25 | 72,75 | -5,83% | - |
| 05.03.2026 | 78,75 | 79,25 | 77,25 | 77,25 | -6,36% | - |
| 04.03.2026 | 82,75 | 85,25 | 82,00 | 82,50 | -0,90% | - |
| 03.03.2026 | 83,25 | 83,75 | 83,00 | 83,25 | -3,20% | - |
| 02.03.2026 | 85,75 | 86,75 | 85,75 | 86,00 | -3,91% | - |
| 27.02.2026 | 90,25 | 90,25 | 89,50 | 89,50 | -1,65% | - |
| 26.02.2026 | 86,75 | 92,00 | 86,75 | 91,00 | 3,41% | 360,00 |
| 25.02.2026 | 88,25 | 88,25 | 87,75 | 88,00 | 0,86% | - |
| 24.02.2026 | 87,75 | 90,75 | 86,25 | 87,25 | -2,79% | - |
| 23.02.2026 | 91,25 | 91,25 | 87,25 | 89,75 | 1,70% | - |
| 20.02.2026 | 88,75 | 89,00 | 86,75 | 88,25 | -2,22% | - |
| 19.02.2026 | 93,50 | 93,50 | 87,25 | 90,25 | -6,48% | - |
| 18.02.2026 | 95,25 | 96,50 | 95,25 | 96,50 | 2,93% | - |
| 17.02.2026 | 93,25 | 93,75 | 93,25 | 93,75 | 0,00% | - |
| 16.02.2026 | 93,75 | 94,25 | 93,75 | 93,75 | -0,53% | - |
| 13.02.2026 | 91,75 | 95,75 | 90,25 | 94,25 | 1,62% | - |
| 12.02.2026 | 92,50 | 95,75 | 87,75 | 92,75 | -3,39% | - |
| 11.02.2026 | 96,25 | 96,25 | 96,00 | 96,00 | 1,05% | - |
| 10.02.2026 | 95,75 | 95,75 | 94,75 | 95,00 | -2,31% | - |
| 09.02.2026 | 96,75 | 99,25 | 95,50 | 97,25 | 15,77% | - |
| 06.02.2026 | 84,25 | 84,25 | 84,00 | 84,00 | -0,30% | - |
| 05.02.2026 | 85,00 | 86,00 | 84,25 | 84,25 | 1,81% | - |
| 04.02.2026 | 78,25 | 84,75 | 78,25 | 82,75 | 6,43% | - |
| 03.02.2026 | 77,25 | 77,75 | 77,25 | 77,75 | 4,71% | - |
| 02.02.2026 | 74,75 | 74,75 | 73,50 | 74,25 | 2,41% | - |
| 29.01.2026 | 72,75 | 72,75 | 72,25 | 72,50 | 0,00% | - |
| 27.01.2026 | 72,25 | 73,00 | 72,25 | 72,50 | -3,01% | - |
| 26.01.2026 | 74,75 | 74,75 | 74,50 | 74,75 | -3,24% | - |
| 23.01.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 0,00% | - |
| 22.01.2026 | 77,75 | 78,00 | 77,25 | 77,25 | 1,64% | - |
| 21.01.2026 | 75,75 | 76,00 | 75,75 | 76,00 | -0,33% | - |
| 20.01.2026 | 76,75 | 78,25 | 75,25 | 76,25 | -1,29% | - |
| 19.01.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 0,00% | - |
| 16.01.2026 | 76,75 | 77,75 | 74,25 | 77,25 | 3,34% | - |
| 15.01.2026 | 74,25 | 75,50 | 74,25 | 74,75 | 1,36% | - |
| 14.01.2026 | 74,00 | 74,25 | 73,75 | 73,75 | -1,99% | - |
| 13.01.2026 | 75,25 | 76,75 | 73,25 | 75,25 | -4,14% | - |
| 12.01.2026 | 81,75 | 81,75 | 78,50 | 78,50 | -0,95% | - |
| 09.01.2026 | 79,25 | 79,50 | 79,25 | 79,25 | 0,00% | - |
| 08.01.2026 | 80,25 | 80,25 | 79,25 | 79,25 | 0,63% | - |
| 07.01.2026 | 79,75 | 81,25 | 78,25 | 78,75 | 0,64% | 28,00 |
| 06.01.2026 | 78,25 | 80,25 | 78,25 | 78,25 | 3,99% | - |
| 05.01.2026 | 75,25 | 75,50 | 75,25 | 75,25 | 3,44% | - |
| 02.01.2026 | 71,75 | 72,75 | 71,75 | 72,75 | 1,04% | - |
| 30.12.2025 | 71,75 | 72,00 | 71,75 | 72,00 | 1,05% | - |
| 29.12.2025 | 71,75 | 72,25 | 70,25 | 71,25 | -1,38% | - |
| 23.12.2025 | 72,75 | 72,75 | 72,25 | 72,25 | -1,03% | - |
| 22.12.2025 | 72,75 | 73,00 | 72,75 | 73,00 | 0,34% | - |
| 19.12.2025 | 73,25 | 73,25 | 72,75 | 72,75 | -0,34% | - |
| 18.12.2025 | 72,75 | 73,00 | 72,75 | 73,00 | -0,34% | - |
| 17.12.2025 | 74,25 | 76,50 | 73,25 | 73,25 | -2,01% | - |
| 16.12.2025 | 74,75 | 74,75 | 74,00 | 74,75 | 1,36% | - |
| 15.12.2025 | 73,25 | 73,75 | 73,25 | 73,75 | -0,67% | - |
| 12.12.2025 | 71,75 | 79,25 | 71,75 | 74,25 | 5,69% | - |
| 11.12.2025 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 10.12.2025 | 71,00 | 71,25 | 70,75 | 70,75 | 0,00% | - |
| 09.12.2025 | 70,75 | 70,75 | 70,25 | 70,75 | -0,70% | - |
| 08.12.2025 | 70,75 | 71,75 | 69,75 | 71,25 | 0,71% | - |
| 05.12.2025 | 68,25 | 70,75 | 67,25 | 70,75 | 5,20% | - |
| 04.12.2025 | 68,25 | 68,75 | 67,25 | 67,25 | -1,47% | - |
| 03.12.2025 | 66,75 | 69,25 | 66,25 | 68,25 | 4,20% | - |
| 01.12.2025 | 65,25 | 65,50 | 64,50 | 65,50 | -0,38% | - |
| 28.11.2025 | 66,75 | 67,25 | 65,25 | 65,75 | -1,50% | - |
| 27.11.2025 | 66,75 | 67,25 | 66,75 | 66,75 | 0,00% | - |
| 26.11.2025 | 62,75 | 67,50 | 62,50 | 66,75 | 5,95% | - |
| 25.11.2025 | 59,25 | 64,75 | 58,75 | 63,00 | 6,33% | - |
| 24.11.2025 | 56,75 | 61,25 | 56,25 | 59,25 | 2,60% | - |
| 21.11.2025 | 53,75 | 58,00 | 53,75 | 57,75 | 6,45% | - |
| 20.11.2025 | 53,75 | 54,75 | 53,75 | 54,25 | -1,81% | - |
| 19.11.2025 | 54,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 18.11.2025 | 54,25 | 54,25 | 52,75 | 53,75 | -5,29% | - |
| 17.11.2025 | 56,75 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 14.11.2025 | 57,00 | 57,25 | 57,00 | 57,25 | -0,87% | - |
| 13.11.2025 | 59,75 | 60,25 | 57,25 | 57,75 | -2,53% | - |
| 12.11.2025 | 57,75 | 59,25 | 57,25 | 59,25 | 2,16% | - |
| 11.11.2025 | 59,25 | 60,00 | 57,25 | 58,00 | -5,31% | - |
| 10.11.2025 | 62,00 | 62,00 | 61,25 | 61,25 | -2,39% | - |
| 06.11.2025 | 63,25 | 63,25 | 62,75 | 62,75 | 0,40% | - |
| 05.11.2025 | 49,85 | 62,50 | 49,85 | 62,50 | 20,77% | - |
| 04.11.2025 | 53,75 | 53,75 | 51,25 | 51,75 | -3,72% | - |
| 03.11.2025 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 31.10.2025 | 52,75 | 54,00 | 52,25 | 53,75 | -2,27% | - |
| 29.10.2025 | 54,25 | 55,25 | 53,25 | 55,00 | -1,79% | - |
| 28.10.2025 | 56,25 | 56,25 | 56,00 | 56,00 | -3,03% | - |
| 27.10.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 3,59% | - |
| 24.10.2025 | 55,75 | 56,25 | 55,75 | 55,75 | -3,04% | - |
| 23.10.2025 | 56,75 | 57,75 | 56,75 | 57,50 | -0,43% | - |
| 22.10.2025 | 58,75 | 59,00 | 57,25 | 57,75 | -1,28% | - |
| 21.10.2025 | 56,50 | 58,75 | 56,00 | 58,50 | 3,08% | - |